Sinolong New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	20.50	20.93	20.19	20.79	20.79	0.53%	8,422,077
Aug 3, 2026	19.62	20.68	19.60	20.68	20.68	5.24%	5,964,178
Jul 31, 2026	19.75	20.04	19.61	19.65	19.65	0.87%	5,572,014
Jul 30, 2026	19.22	19.69	19.22	19.48	19.48	0.21%	4,661,202
Jul 29, 2026	18.86	19.60	18.77	19.44	19.44	3.08%	4,865,506
Jul 28, 2026	18.61	18.97	18.51	18.86	18.86	0.16%	3,080,471
Jul 27, 2026	17.99	18.84	17.99	18.83	18.83	3.98%	3,569,048
Jul 24, 2026	18.00	18.39	17.96	18.11	18.11	-1.09%	3,094,467
Jul 23, 2026	17.62	18.45	17.55	18.31	18.31	3.92%	4,073,067
Jul 22, 2026	18.10	18.29	17.60	17.62	17.62	-3.87%	4,867,372
Jul 21, 2026	17.74	18.33	16.91	18.33	18.33	3.91%	6,332,596
Jul 20, 2026	19.20	19.35	17.36	17.64	17.64	-7.45%	7,444,453
Jul 17, 2026	18.71	19.44	18.11	19.06	19.06	1.17%	6,463,596
Jul 16, 2026	18.82	19.14	18.62	18.84	18.84	-1.00%	3,478,660
Jul 15, 2026	19.05	19.43	18.92	19.03	19.03	-1.09%	3,414,381
Jul 14, 2026	18.90	19.30	18.44	19.24	19.24	1.26%	4,910,351
Jul 13, 2026	20.50	20.70	18.75	19.00	19.00	-8.48%	8,776,740
Jul 10, 2026	21.12	21.38	20.50	20.76	20.76	-1.66%	5,882,663
Jul 9, 2026	20.79	21.17	20.30	21.11	21.11	1.54%	4,578,894
Jul 8, 2026	21.83	22.00	20.78	20.79	20.79	-5.50%	5,447,726
Jul 7, 2026	21.70	22.29	21.63	22.00	22.00	0.92%	4,807,385
Jul 6, 2026	23.60	23.80	21.70	21.80	21.80	-7.51%	8,721,966
Jul 3, 2026	24.07	24.25	23.32	23.57	23.57	-3.04%	6,938,825
Jul 2, 2026	23.29	24.78	22.84	24.31	24.31	2.88%	9,041,255
Jul 1, 2026	22.88	23.80	22.83	23.63	23.63	3.69%	9,018,277
Jun 30, 2026	23.00	23.10	22.31	22.79	22.79	-0.96%	8,145,141
Jun 29, 2026	23.80	24.30	22.57	23.01	23.01	-4.56%	12,004,376
Jun 26, 2026	27.30	27.32	24.00	24.11	24.11	-12.83%	16,833,619
Jun 25, 2026	29.23	29.23	27.61	27.66	27.66	-4.55%	11,091,321
Jun 24, 2026	27.70	29.05	27.28	28.98	28.98	4.43%	12,478,195
Jun 23, 2026	29.12	29.13	27.56	27.75	27.75	-6.57%	12,059,868
Jun 22, 2026	28.88	29.89	27.90	29.70	29.70	3.63%	18,384,670
Jun 18, 2026	27.00	28.66	26.60	28.66	28.66	5.29%	16,633,131
Jun 17, 2026	27.48	27.65	26.89	27.22	27.22	-2.72%	12,602,641
Jun 16, 2026	27.71	28.31	27.07	27.98	27.98	-0.60%	16,858,619
Jun 15, 2026	26.37	28.66	26.30	28.15	28.15	5.71%	21,889,870
Jun 12, 2026	25.43	26.99	25.24	26.63	26.63	6.39%	17,539,192
Jun 11, 2026	26.80	26.86	24.90	25.03	25.03	-8.95%	17,497,725
Jun 10, 2026	25.20	27.49	25.15	27.49	27.49	6.22%	21,788,879
Jun 9, 2026	24.98	26.00	24.97	25.88	25.88	4.35%	14,114,950
Jun 8, 2026	24.56	25.29	24.42	24.80	24.80	-3.88%	12,400,991
Jun 5, 2026	25.25	26.20	24.40	25.80	25.80	-1.86%	17,263,453
Jun 4, 2026	25.06	26.33	24.11	26.29	26.29	2.58%	24,573,476
Jun 3, 2026	26.00	26.65	25.26	25.63	25.63	-3.47%	19,448,577
Jun 2, 2026	27.01	27.47	26.13	26.55	26.55	-2.60%	18,763,150
Jun 1, 2026	28.10	28.73	27.00	27.26	27.26	-6.06%	24,750,456
May 29, 2026	27.45	30.00	27.22	29.02	29.02	3.64%	40,242,580
May 28, 2026	23.10	28.00	22.97	28.00	28.00	20.02%	32,397,630
May 27, 2026	23.15	23.57	22.91	23.33	23.33	2.82%	8,697,100
May 26, 2026	22.98	23.65	22.47	22.69	22.69	-2.16%	7,615,550